Options Chain for CORNING INC COM (GLW) - $51.49 as of 2/21/2025 8:27:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.30 | 21.65 | 21.20 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:48 PM EST |
| 35.00 | 14.95 | 16.70 | 14.60 | 0.00 | 0.00% | 0 | 154 | 0.62 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:48 PM EST |
| 40.00 | 11.40 | 11.85 | 11.50 | 0.00 | 0.00% | 0 | 33 | 0.51 | 0.97 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 41.00 | 10.40 | 10.95 | 9.37 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.95 | 0.01 | -0.01 | 1/28/2025 | 2/21/2025 3:59:48 PM EST |
| 42.00 | 9.50 | 9.95 | 9.60 | +1.26 | +15.11% | 15 | 1 | 0.41 | 0.94 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 43.00 | 8.60 | 9.10 | 11.93 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.92 | 0.02 | -0.01 | 1/23/2025 | 2/21/2025 3:59:48 PM EST |
| 44.00 | 7.80 | 8.00 | 8.32 | 0.00 | 0.00% | 0 | 367 | 0.35 | 0.89 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 45.00 | 6.70 | 8.20 | 7.57 | +0.77 | +11.33% | 3 | 59 | 0.46 | 0.86 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 46.00 | 6.05 | 6.25 | 7.48 | 0.00 | 0.00% | 0 | 54 | 0.33 | 0.83 | 0.04 | -0.02 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 47.00 | 3.60 | 5.50 | 6.38 | 0.00 | 0.00% | 0 | 21 | 0.18 | 0.79 | 0.05 | -0.02 | 2/14/2025 | 2/21/2025 3:59:48 PM EST |
| 48.00 | 4.30 | 4.65 | 4.25 | 0.00 | 0.00% | 0 | 34 | 0.28 | 0.74 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 49.00 | 2.90 | 3.95 | 3.96 | -0.84 | -17.50% | 3 | 55 | 0.25 | 0.68 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 50.00 | 2.89 | 3.30 | 3.16 | -0.37 | -10.49% | 19 | 636 | 0.31 | 0.62 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 55.00 | 1.03 | 1.14 | 1.04 | -0.10 | -8.78% | 314 | 15,388 | 0.30 | 0.30 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 60.00 | 0.27 | 0.35 | 0.29 | +0.01 | +3.58% | 40 | 1,094 | 0.31 | 0.10 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 65.00 | 0.02 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 162 | 0.36 | 0.03 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 1.34 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 1.31 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.30 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 40.00 | 0.02 | 1.38 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.03 | 0.01 | 0.00 | 2/3/2025 | 2/21/2025 3:59:48 PM EST |
| 41.00 | 0.04 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 2,001 | 0.39 | -0.05 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 42.00 | 0.15 | 0.25 | 0.17 | -0.04 | -19.05% | 1 | 80 | 0.36 | -0.06 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 43.00 | 0.17 | 0.51 | 0.18 | 0.00 | 0.00% | 0 | 61 | 0.36 | -0.08 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 44.00 | 0.12 | 0.42 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.11 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 45.00 | 0.35 | 0.63 | 0.44 | 0.00 | 0.00% | 0 | 643 | 0.34 | -0.14 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 46.00 | 0.39 | 0.66 | 0.62 | +0.06 | +10.72% | 1 | 573 | 0.33 | -0.17 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 47.00 | 0.62 | 0.86 | 0.86 | +0.15 | +21.13% | 8 | 256 | 0.31 | -0.21 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 48.00 | 0.80 | 1.10 | 1.08 | +0.16 | +17.40% | 7 | 320 | 0.31 | -0.26 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 49.00 | 0.89 | 1.40 | 1.22 | -0.02 | -1.62% | 28 | 180 | 0.31 | -0.32 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 50.00 | 1.55 | 1.95 | 1.57 | -0.01 | -0.64% | 166 | 600 | 0.30 | -0.38 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 55.00 | 4.50 | 4.85 | 4.15 | -0.34 | -7.58% | 10 | 469 | 0.28 | -0.70 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 60.00 | 8.65 | 9.00 | 7.95 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.90 | 0.03 | -0.01 | 2/11/2025 | 2/21/2025 3:59:48 PM EST |
| 65.00 | 13.55 | 13.95 | % | 0 | 0 | 0.33 | -0.97 | 0.01 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 70.00 | 18.60 | 18.95 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 75.00 | 23.55 | 24.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST |